Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.73 | 46.82 | 44.48 | 46.56 | 659,969 | +0.62(+1.35%) |
Jan 30, 2008 | 46.11 | 46.75 | 45.19 | 45.94 | 451,287 | -0.44(-0.95%) |
Jan 29, 2008 | 46.85 | 46.85 | 45.81 | 46.38 | 511,699 | -0.74(-1.56%) |
Jan 28, 2008 | 46.58 | 47.53 | 45.72 | 47.12 | 462,599 | +0.31(+0.67%) |
Jan 25, 2008 | 49.15 | 49.80 | 46.53 | 46.80 | 571,630 | -1.13(-2.36%) |
Jan 24, 2008 | 48.78 | 49.07 | 47.50 | 47.93 | 543,109 | +0.94(+2.01%) |
Jan 23, 2008 | 45.70 | 47.12 | 42.41 | 46.99 | 1,988,073 | +0.36(+0.77%) |
Jan 22, 2008 | 43.68 | 47.74 | 43.65 | 46.63 | 1,193,949 | +0.31(+0.67%) |
Jan 21, 2008 | 45.98 | 47.78 | 44.57 | 46.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.98 | 47.78 | 44.57 | 46.32 | 1,494,422 | -0.07(-0.15%) |
Jan 17, 2008 | 46.83 | 47.72 | 45.93 | 46.39 | 2,499,770 | -0.77(-1.64%) |
Jan 16, 2008 | 48.19 | 48.47 | 45.40 | 47.17 | 1,718,020 | -1.78(-3.63%) |
Jan 15, 2008 | 50.28 | 50.35 | 48.11 | 48.94 | 1,005,465 | -1.76(-3.47%) |
Jan 14, 2008 | 50.14 | 51.00 | 49.81 | 50.70 | 546,240 | +1.35(+2.73%) |
Jan 11, 2008 | 49.35 | 50.09 | 48.49 | 49.36 | 342,496 | -0.33(-0.66%) |
Jan 10, 2008 | 49.40 | 50.00 | 48.87 | 49.69 | 321,797 | -0.42(-0.84%) |
Jan 09, 2008 | 50.35 | 51.10 | 48.73 | 50.11 | 784,717 | -0.36(-0.71%) |
Jan 08, 2008 | 50.69 | 51.91 | 50.36 | 50.46 | 335,035 | +0.25(+0.49%) |
Jan 07, 2008 | 51.95 | 52.24 | 49.46 | 50.22 | 684,981 | -1.75(-3.37%) |
Jan 04, 2008 | 53.18 | 53.51 | 51.68 | 51.97 | 448,981 | -1.54(-2.87%) |
Jan 03, 2008 | 51.84 | 53.97 | 51.84 | 53.51 | 632,283 | +1.23(+2.35%) |
Jan 02, 2008 | 51.52 | 52.67 | 51.52 | 52.28 | 356,336 | +0.46(+0.89%) |
Jan 01, 2008 | 51.93 | 52.35 | 51.15 | 51.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.93 | 52.35 | 51.15 | 51.82 | 459,095 | +0.32(+0.62%) |
Dec 28, 2007 | 52.07 | 52.30 | 51.31 | 51.50 | 162,944 | -0.08(-0.15%) |
Dec 27, 2007 | 51.62 | 52.35 | 51.34 | 51.58 | 317,465 | -0.15(-0.30%) |
Dec 26, 2007 | 51.61 | 52.23 | 50.86 | 51.73 | 160,342 | -0.06(-0.11%) |
Dec 24, 2007 | 51.10 | 52.02 | 50.29 | 51.79 | 167,325 | +0.66(+1.30%) |
Dec 21, 2007 | 51.52 | 51.52 | 50.07 | 51.12 | 459,771 | +0.67(+1.33%) |
Dec 20, 2007 | 49.65 | 50.90 | 49.41 | 50.45 | 327,333 | +0.62(+1.24%) |
Dec 19, 2007 | 48.99 | 50.55 | 48.82 | 49.83 | 585,927 | +0.82(+1.68%) |
Dec 18, 2007 | 49.82 | 50.70 | 48.20 | 49.01 | 499,845 | -0.76(-1.52%) |
Dec 17, 2007 | 51.31 | 51.37 | 48.94 | 49.77 | 424,354 | -1.47(-2.87%) |
Dec 14, 2007 | 51.52 | 51.87 | 50.69 | 51.24 | 312,240 | -0.81(-1.55%) |
Dec 13, 2007 | 52.35 | 52.79 | 51.55 | 52.04 | 487,192 | -0.56(-1.07%) |
Dec 12, 2007 | 51.48 | 52.77 | 50.90 | 52.61 | 809,970 | +2.07(+4.10%) |
Dec 11, 2007 | 50.96 | 51.90 | 49.72 | 50.53 | 801,462 | -0.43(-0.85%) |
Dec 10, 2007 | 49.71 | 51.86 | 49.71 | 50.97 | 642,341 | +1.31(+2.64%) |
Dec 07, 2007 | 50.24 | 50.56 | 48.78 | 49.66 | 483,021 | -0.33(-0.66%) |
Dec 06, 2007 | 48.36 | 50.63 | 48.36 | 49.99 | 778,861 | +1.15(+2.36%) |
Dec 05, 2007 | 49.75 | 49.75 | 48.20 | 48.84 | 533,842 | +0.09(+0.19%) |
Dec 04, 2007 | 50.27 | 50.48 | 48.44 | 48.74 | 629,635 | -1.48(-2.95%) |
Dec 03, 2007 | 48.20 | 50.72 | 48.20 | 50.23 | 1,080,085 | +1.51(+3.10%) |
Nov 30, 2007 | 49.81 | 50.33 | 48.32 | 48.71 | 771,400 | -1.15(-2.30%) |
Nov 29, 2007 | 48.74 | 50.52 | 48.55 | 49.86 | 1,171,902 | +1.56(+3.23%) |
Nov 28, 2007 | 49.30 | 50.84 | 47.45 | 48.30 | 1,084,863 | -1.11(-2.24%) |
Nov 27, 2007 | 50.69 | 51.05 | 48.65 | 49.41 | 1,174,369 | -1.67(-3.27%) |
Nov 26, 2007 | 51.09 | 53.00 | 50.48 | 51.08 | 670,793 | -1.53(-2.91%) |
Nov 23, 2007 | 52.99 | 53.02 | 52.35 | 52.61 | 245,752 | +0.65(+1.26%) |
Nov 21, 2007 | 53.28 | 53.33 | 51.52 | 51.96 | 512,421 | -1.60(-2.99%) |
Nov 20, 2007 | 52.34 | 54.01 | 51.93 | 53.56 | 590,247 | +0.33(+0.62%) |
Nov 19, 2007 | 54.76 | 54.82 | 52.18 | 53.23 | 979,702 | -1.83(-3.32%) |
Nov 16, 2007 | 54.70 | 55.26 | 53.97 | 55.05 | 413,018 | +1.47(+2.75%) |
Nov 15, 2007 | 55.30 | 55.62 | 53.02 | 53.58 | 506,404 | -2.02(-3.64%) |
Nov 14, 2007 | 56.47 | 56.98 | 55.19 | 55.60 | 1,235,203 | +1.50(+2.76%) |
Nov 13, 2007 | 54.71 | 55.25 | 53.62 | 54.11 | 1,293,569 | -0.71(-1.30%) |
Nov 12, 2007 | 59.70 | 59.70 | 53.81 | 54.82 | 2,178,925 | -4.93(-8.25%) |
Nov 09, 2007 | 61.53 | 61.66 | 59.44 | 59.75 | 538,656 | -1.92(-3.11%) |
Nov 08, 2007 | 61.81 | 62.61 | 60.42 | 61.66 | 612,306 | +0.47(+0.76%) |
Nov 07, 2007 | 63.05 | 63.14 | 61.00 | 61.20 | 412,488 | -1.35(-2.15%) |
Nov 06, 2007 | 61.92 | 62.74 | 60.27 | 62.54 | 785,427 | +1.67(+2.75%) |
Nov 05, 2007 | 63.12 | 64.61 | 59.85 | 60.87 | 448,064 | -0.75(-1.22%) |
Nov 02, 2007 | 60.73 | 62.29 | 60.55 | 61.62 | 586,553 | +1.67(+2.79%) |